5 DAY PERFORMANCE
+84.24%
1 MONTH PERFORMANCE
+54.09%
3 MONTH PERFORMANCE
+54.44%
6 MONTH PERFORMANCE
+82.26%
YEAR-TO-DATE PERFORMANCE
+50.67%
1 YEAR PERFORMANCE
+45.81%
Sagimet Biosciences Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $3.52 | $3.51 (-0.14%) | $3.59 | $3.49 | 174,056 | $110.35 M |
| 03/12/2025 | $3.49 | $3.51 (0.57%) | $3.55 | $3.41 | 305,902 | $110.04 M |
| 03/11/2025 | $3.59 | $3.40 (-5.29%) | $3.63 | $3.31 | 360,039 | $106.59 M |
| 03/10/2025 | $3.68 | $3.54 (-3.8%) | $3.74 | $3.46 | 497,587 | $110.98 M |
| 03/07/2025 | $3.69 | $3.68 (-0.27%) | $3.81 | $3.58 | 343,000 | $118.29 M |
| 03/06/2025 | $3.58 | $3.65 (1.96%) | $3.80 | $3.58 | 210,965 | $117.32 M |
| 03/05/2025 | $3.53 | $3.66 (3.68%) | $3.70 | $3.40 | 226,109 | $117.64 M |
| 03/04/2025 | $3.34 | $3.50 (4.79%) | $3.55 | $3.25 | 544,035 | $112.50 M |
| 03/03/2025 | $3.74 | $3.45 (-7.75%) | $3.84 | $3.45 | 569,600 | $110.89 M |
| 02/28/2025 | $3.60 | $3.72 (3.33%) | $3.73 | $3.56 | 434,200 | $119.57 M |
| 02/27/2025 | $3.85 | $3.61 (-6.23%) | $4.04 | $3.60 | 456,455 | $116.04 M |
| 02/26/2025 | $3.78 | $3.84 (1.59%) | $3.88 | $3.65 | 570,188 | $123.43 M |
| 02/25/2025 | $3.74 | $3.75 (0.27%) | $3.82 | $3.55 | 614,585 | $120.54 M |
| 02/24/2025 | $4.10 | $3.69 (-10%) | $4.18 | $3.68 | 829,300 | $118.61 M |
| 02/21/2025 | $4.05 | $4.12 (1.73%) | $4.19 | $4.00 | 661,637 | $132.43 M |
| 02/20/2025 | $4.11 | $4.03 (-1.95%) | $4.18 | $3.96 | 429,050 | $129.54 M |
| 02/19/2025 | $4.10 | $4.10 (0%) | $4.21 | $4.02 | 370,630 | $131.79 M |
| 02/18/2025 | $4.35 | $4.06 (-6.67%) | $4.47 | $3.95 | 1.02 M | $130.50 M |
| 02/14/2025 | $4.46 | $4.25 (-4.71%) | $4.56 | $4.21 | 720,982 | $136.61 M |
| 02/13/2025 | $4.58 | $4.40 (-3.93%) | $4.64 | $4.36 | 457,307 | $141.43 M |
| 02/12/2025 | $4.66 | $4.55 (-2.36%) | $4.75 | $4.44 | 1.29 M | $146.25 M |
| 02/11/2025 | $4.53 | $4.72 (4.19%) | $4.83 | $4.32 | 847,500 | $151.72 M |
| 02/10/2025 | $4.60 | $4.57 (-0.65%) | $4.74 | $4.33 | 842,900 | $146.90 M |
| 02/07/2025 | $4.71 | $4.57 (-2.97%) | $4.75 | $4.47 | 567,785 | $146.90 M |
| 02/06/2025 | $5.14 | $4.71 (-8.37%) | $5.20 | $4.63 | 736,600 | $151.40 M |
| 02/05/2025 | $5.10 | $5.13 (0.59%) | $5.22 | $4.86 | 728,526 | $164.90 M |
| 02/04/2025 | $4.69 | $5.09 (8.53%) | $5.09 | $4.60 | 814,700 | $163.61 M |
| 02/03/2025 | $4.20 | $4.66 (10.95%) | $4.82 | $4.16 | 997,800 | $149.79 M |
| 01/31/2025 | $4.09 | $4.40 (7.58%) | $4.55 | $4.06 | 1.39 M | $141.43 M |
| 01/30/2025 | $4.11 | $4.06 (-1.22%) | $4.19 | $3.97 | 585,348 | $130.50 M |
| 01/29/2025 | $4.30 | $4.05 (-5.81%) | $4.55 | $4.04 | 947,120 | $130.18 M |
| 01/28/2025 | $4.60 | $4.31 (-6.3%) | $4.70 | $4.08 | 1.25 M | $138.54 M |
| 01/27/2025 | $4.29 | $4.62 (7.69%) | $5.08 | $4.29 | 2.49 M | $148.50 M |
| 01/24/2025 | $4.15 | $4.20 (1.2%) | $4.29 | $4.06 | 404,700 | $135.00 M |
| 01/23/2025 | $4.31 | $4.15 (-3.71%) | $4.35 | $4.14 | 593,500 | $133.39 M |
| 01/22/2025 | $4.13 | $4.25 (2.91%) | $4.37 | $3.90 | 1.01 M | $136.61 M |
| 01/21/2025 | $4.50 | $4.13 (-8.22%) | $4.55 | $4.07 | 1.10 M | $132.75 M |
| 01/17/2025 | $4.32 | $4.39 (1.62%) | $4.54 | $4.21 | 657,600 | $141.11 M |
| 01/16/2025 | $4.23 | $4.27 (0.95%) | $4.48 | $4.16 | 797,800 | $137.25 M |
| 01/15/2025 | $4.32 | $4.17 (-3.47%) | $4.54 | $4.12 | 1.29 M | $134.04 M |
| 01/14/2025 | $4.58 | $4.16 (-9.17%) | $4.62 | $4.06 | 1.16 M | $133.72 M |
| 01/13/2025 | $4.99 | $4.58 (-8.22%) | $5.02 | $4.35 | 1.50 M | $147.22 M |
| 01/10/2025 | $5.29 | $5.18 (-2.08%) | $5.29 | $4.76 | 1.40 M | $166.50 M |
| 01/08/2025 | $5.54 | $5.37 (-3.07%) | $5.60 | $4.95 | 2.38 M | $172.61 M |
| 01/07/2025 | $6.52 | $5.57 (-14.57%) | $6.70 | $5.55 | 3.31 M | $179.04 M |
| 01/06/2025 | $5.15 | $6.78 (31.65%) | $7.38 | $5.15 | 7.36 M | $217.93 M |
| 01/03/2025 | $4.50 | $4.97 (10.44%) | $5.03 | $4.50 | 467,125 | $159.75 M |
| 01/02/2025 | $4.53 | $4.49 (-0.88%) | $4.82 | $4.36 | 459,581 | $144.32 M |
| 12/31/2024 | $4.72 | $4.50 (-4.66%) | $4.82 | $4.48 | 507,928 | $144.65 M |
| 12/30/2024 | $4.89 | $4.72 (-3.48%) | $4.94 | $4.72 | 296,558 | $151.72 M |
| 12/27/2024 | $5.07 | $4.94 (-2.56%) | $5.14 | $4.77 | 214,872 | $158.79 M |
| 12/26/2024 | $4.87 | $5.08 (4.31%) | $5.13 | $4.78 | 318,941 | $163.29 M |
| 12/24/2024 | $5.00 | $4.94 (-1.2%) | $5.00 | $4.82 | 162,400 | $158.79 M |
| 12/23/2024 | $4.95 | $4.97 (0.4%) | $5.12 | $4.83 | 361,720 | $159.75 M |
| 12/20/2024 | $4.93 | $4.95 (0.41%) | $5.25 | $4.92 | 436,944 | $159.11 M |
| 12/19/2024 | $5.28 | $5.07 (-3.98%) | $5.40 | $4.85 | 593,900 | $162.97 M |
| 12/18/2024 | $6.10 | $5.25 (-13.93%) | $6.21 | $5.02 | 825,300 | $168.75 M |
| 12/17/2024 | $6.00 | $5.94 (-1%) | $6.44 | $5.82 | 1.47 M | $190.93 M |
| 12/16/2024 | $5.18 | $5.73 (10.62%) | $6.22 | $4.93 | 4.92 M | $184.18 M |
| 12/13/2024 | $4.52 | $4.39 (-2.88%) | $4.54 | $4.36 | 397,200 | $141.11 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
